致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.63 | 151757 | 6988.95 | 0.59% |
| 2024-05-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.64 | 183742 | 8469.35 | 0.72% |
| 2024-05-07 | 4.60 | 4.59 | -0.03 | -0.65% | 4.56 | 4.64 | 158357 | 7266.29 | 0.62% |
| 2024-05-06 | 4.55 | 4.62 | 0.09 | 1.99% | 4.54 | 4.63 | 220269 | 10118.58 | 0.86% |
| 2024-04-30 | 4.57 | 4.53 | -0.05 | -1.09% | 4.51 | 4.58 | 192693 | 8745.75 | 0.75% |
| 2024-04-29 | 4.48 | 4.58 | 0.07 | 1.55% | 4.46 | 4.58 | 293613 | 13322.45 | 1.15% |
| 2024-04-26 | 4.49 | 4.51 | -0.02 | -0.44% | 4.44 | 4.54 | 245335 | 11003.79 | 0.96% |
| 2024-04-25 | 4.34 | 4.53 | 0.16 | 3.66% | 4.32 | 4.64 | 459228 | 20612.40 | 1.79% |
| 2024-04-24 | 4.43 | 4.37 | -0.14 | -3.10% | 4.30 | 4.48 | 536631 | 23350.49 | 2.09% |
| 2024-04-23 | 4.78 | 4.51 | -0.50 | -9.98% | 4.51 | 4.80 | 510640 | 23288.56 | 1.99% |
| 2024-04-22 | 5.14 | 5.01 | -0.12 | -2.34% | 5.00 | 5.16 | 232386 | 11742.23 | 0.91% |
| 2024-04-19 | 5.05 | 5.13 | 0.04 | 0.79% | 5.05 | 5.18 | 240032 | 12322.10 | 0.94% |
| 2024-04-18 | 5.09 | 5.09 | 0.00 | 0.00% | 5.06 | 5.18 | 241833 | 12361.25 | 0.94% |
| 2024-04-17 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.09 | 238498 | 12031.01 | 0.93% |
| 2024-04-16 | 5.10 | 5.03 | -0.12 | -2.33% | 5.02 | 5.18 | 331498 | 16814.37 | 1.29% |
| 2024-04-15 | 5.14 | 5.15 | -0.02 | -0.39% | 5.05 | 5.19 | 395580 | 20285.31 | 1.54% |
| 2024-04-12 | 5.10 | 5.17 | 0.08 | 1.57% | 5.09 | 5.26 | 471665 | 24320.80 | 1.84% |
| 2024-04-11 | 5.03 | 5.09 | 0.05 | 0.99% | 4.99 | 5.13 | 273100 | 13861.02 | 1.07% |
| 2024-04-10 | 5.06 | 5.04 | -0.01 | -0.20% | 5.01 | 5.09 | 181481 | 9174.57 | 0.71% |
| 2024-04-09 | 4.97 | 5.05 | 0.05 | 1.00% | 4.96 | 5.05 | 159851 | 8016.66 | 0.62% |
| 2024-04-08 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 239869 | 12039.50 | 0.94% |
| 2024-04-03 | 4.85 | 4.98 | 0.13 | 2.68% | 4.84 | 4.99 | 242928 | 11993.12 | 0.95% |
| 2024-04-02 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.86 | 121347 | 5869.43 | 0.47% |
| 2024-04-01 | 4.78 | 4.80 | 0.03 | 0.63% | 4.76 | 4.82 | 88900 | 4254.87 | 0.35% |
| 2024-03-29 | 4.68 | 4.77 | 0.07 | 1.49% | 4.67 | 4.77 | 87140 | 4116.80 | 0.34% |
| 2024-03-28 | 4.68 | 4.70 | 0.02 | 0.43% | 4.65 | 4.73 | 98660 | 4628.14 | 0.39% |
| 2024-03-27 | 4.73 | 4.68 | -0.07 | -1.47% | 4.68 | 4.78 | 77020 | 3645.56 | 0.30% |
| 2024-03-26 | 4.78 | 4.75 | -0.05 | -1.04% | 4.69 | 4.83 | 129227 | 6129.13 | 0.50% |
| 2024-03-25 | 4.85 | 4.80 | -0.06 | -1.23% | 4.80 | 4.89 | 101548 | 4931.61 | 0.40% |
| 2024-03-22 | 4.94 | 4.86 | -0.07 | -1.42% | 4.85 | 4.95 | 122374 | 5975.43 | 0.48% |
| 2024-03-21 | 4.97 | 4.93 | -0.03 | -0.60% | 4.93 | 4.97 | 108724 | 5373.39 | 0.42% |
| 2024-03-20 | 4.97 | 4.96 | -0.02 | -0.40% | 4.93 | 5.00 | 110951 | 5512.85 | 0.43% |
| 2024-03-19 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.04 | 147292 | 7361.60 | 0.57% |
| 2024-03-18 | 4.95 | 4.98 | 0.01 | 0.20% | 4.92 | 4.98 | 155044 | 7670.15 | 0.61% |
| 2024-03-15 | 4.96 | 4.97 | 0.01 | 0.20% | 4.89 | 4.98 | 142385 | 7028.66 | 0.56% |
| 2024-03-14 | 4.93 | 4.96 | 0.01 | 0.20% | 4.93 | 4.98 | 116946 | 5796.16 | 0.46% |
| 2024-03-13 | 4.94 | 4.95 | 0.00 | 0.00% | 4.92 | 4.96 | 107454 | 5307.30 | 0.42% |
| 2024-03-12 | 4.99 | 4.95 | -0.05 | -1.00% | 4.93 | 4.99 | 141044 | 6982.97 | 0.55% |
| 2024-03-11 | 5.00 | 5.00 | -0.04 | -0.79% | 4.96 | 5.03 | 144184 | 7187.19 | 0.56% |
| 2024-03-08 | 5.08 | 5.04 | -0.04 | -0.79% | 4.99 | 5.08 | 150108 | 7537.32 | 0.59% |
| 2024-03-07 | 5.03 | 5.08 | 0.04 | 0.79% | 5.03 | 5.14 | 222776 | 11334.40 | 0.87% |
| 2024-03-06 | 4.95 | 5.04 | 0.08 | 1.61% | 4.94 | 5.10 | 270171 | 13651.09 | 1.05% |
| 2024-03-05 | 4.95 | 4.96 | -0.01 | -0.20% | 4.93 | 5.01 | 142156 | 7053.30 | 0.55% |
| 2024-03-04 | 4.96 | 4.97 | -0.01 | -0.20% | 4.93 | 4.98 | 125469 | 6213.93 | 0.49% |
| 2024-03-01 | 4.93 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 175679 | 8738.28 | 0.69% |
| 2024-02-29 | 4.86 | 4.96 | 0.09 | 1.85% | 4.85 | 4.97 | 163921 | 8080.96 | 0.64% |
| 2024-02-28 | 4.95 | 4.87 | -0.08 | -1.62% | 4.87 | 4.99 | 205564 | 10160.26 | 0.80% |
| 2024-02-27 | 4.90 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 143292 | 7063.87 | 0.56% |
| 2024-02-26 | 4.98 | 4.92 | -0.07 | -1.40% | 4.91 | 5.03 | 198346 | 9865.92 | 0.77% |
| 2024-02-23 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.06 | 228029 | 11407.40 | 0.89% |
| 2024-02-22 | 4.89 | 5.05 | 0.13 | 2.64% | 4.88 | 5.06 | 282697 | 14115.70 | 1.10% |
| 2024-02-21 | 4.87 | 4.92 | 0.04 | 0.82% | 4.85 | 4.98 | 206902 | 10192.00 | 0.81% |
| 2024-02-20 | 4.88 | 4.88 | -0.01 | -0.20% | 4.85 | 4.91 | 128616 | 6283.48 | 0.50% |
| 2024-02-19 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.94 | 214556 | 10477.23 | 0.84% |
| 2024-02-08 | 4.80 | 4.87 | 0.07 | 1.46% | 4.79 | 4.93 | 260209 | 12703.24 | 1.02% |
| 2024-02-07 | 4.61 | 4.80 | 0.22 | 4.80% | 4.55 | 4.84 | 296423 | 14132.50 | 1.16% |
| 2024-02-06 | 4.28 | 4.58 | 0.25 | 5.77% | 4.25 | 4.65 | 221031 | 9827.47 | 0.86% |
| 2024-02-05 | 4.49 | 4.33 | -0.19 | -4.20% | 4.19 | 4.50 | 268922 | 11678.66 | 1.05% |
| 2024-02-02 | 4.66 | 4.52 | -0.11 | -2.38% | 4.40 | 4.66 | 180298 | 8197.40 | 0.70% |
| 2024-02-01 | 4.71 | 4.63 | -0.08 | -1.70% | 4.60 | 4.72 | 130351 | 6075.32 | 0.51% |
| 2024-01-31 | 4.77 | 4.71 | -0.09 | -1.88% | 4.68 | 4.83 | 123287 | 5856.72 | 0.48% |
| 2024-01-30 | 4.83 | 4.80 | -0.06 | -1.23% | 4.80 | 4.90 | 125777 | 6108.07 | 0.49% |